1. Share Prices

  2. Tan Delta Systems PLC (TAND)

22.00p+2.00 (+9.09%)15 Sep 2025, 08:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tan Delta Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202521.50p23.00p23.00p22.00p1,500
Sep 10, 202521.50p23.00p23.00p21.50p52
Sep 9, 202521.50p22.90p22.90p21.50p500
Sep 5, 202521.50p21.50p21.50p21.50p5,000
Sep 4, 202521.50p22.90p20.00p21.50p100
Sep 2, 202521.50p23.00p20.00p21.50p18
Aug 20, 202521.50p20.50p20.50p21.50p10,000
Aug 19, 202521.50p20.50p20.50p21.50p401
Aug 8, 202521.50p20.99p20.99p21.50p1,923
Aug 6, 202521.50p22.97p22.97p21.50p87
Aug 5, 202521.50p22.90p20.00p21.50p36
Aug 4, 202521.50p20.00p20.00p21.50p344
Jul 29, 202521.50p20.45p20.45p21.50p177
Jul 22, 202521.50p20.75p20.75p21.50p8,000
Jul 18, 202521.50p23.00p20.00p21.50p169
Jul 17, 202521.50p22.97p22.97p21.50p87
Jul 15, 202521.50p22.90p22.90p21.50p2,000
Jul 11, 202521.50p23.00p23.00p21.50p1,590
Jul 10, 202521.00p24.00p20.45p21.50p26,381
Jul 1, 202521.00p23.00p19.00p21.00p12
Jun 30, 202521.00p19.00p19.00p21.00p326
Jun 27, 202521.00p22.80p22.80p21.00p1,921
Jun 24, 202521.50p20.60p20.60p21.00p5,000
Jun 20, 202521.50p23.00p23.00p21.50p155
Jun 18, 202519.00p22.00p19.00p21.50p35,010
Jun 11, 202517.50p20.00p19.00p19.00p6,710
Jun 9, 202517.50p18.70p17.50p17.50p25,006
Jun 5, 202517.50p17.05p17.05p17.50p4,173
Jun 3, 202517.50p17.50p17.50p17.50p5,714
May 22, 202517.50p16.00p16.00p17.50p152
May 16, 202517.50p18.89p16.96p17.50p14,515
May 15, 202518.00p17.00p17.00p17.50p1,750
May 13, 202518.00p17.00p17.00p18.00p11,736
May 12, 202518.00p17.00p17.00p18.00p16,750
May 9, 202518.50p18.00p18.00p18.50p10,204
May 8, 202519.00p17.25p17.25p18.50p10,326
May 7, 202519.00p20.00p18.00p19.00p7
May 2, 202519.50p20.00p19.00p19.00p10,005
May 1, 202519.50p20.00p20.00p20.00p69
Apr 23, 202519.50p19.75p19.75p19.50p2,000
Apr 22, 202519.50p19.00p19.00p19.50p30
Apr 9, 202519.00p18.20p17.60p19.00p416
Apr 4, 202520.00p22.00p18.00p20.00p192
Apr 1, 202520.00p19.21p19.21p20.00p11,987
Mar 19, 202520.00p21.50p21.50p20.00p10,000
Mar 17, 202520.00p19.11p19.11p20.00p10,274
Mar 14, 202520.00p18.00p18.00p20.00p50
Mar 13, 202519.00p20.00p20.00p20.00p30,000
Mar 12, 202519.00p20.00p20.00p19.00p5,000
Mar 5, 202519.00p18.04p18.00p19.00p4,846
123
Showing 1 to 50 of 110

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Vistry Group PLC609.203.39

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Plus500 LTD3,046.00-3.85
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44